52,110€
0,48%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,79 | 53,04 | 50,43 | 52,32 | 3,17% | 23,00 |
| 04.05.2026 | 51,32 | 51,74 | 50,55 | 50,71 | -5,29% | 123,00 |
| 30.04.2026 | 54,77 | 56,07 | 52,23 | 53,55 | -0,21% | 320,00 |
| 29.04.2026 | 53,67 | 54,67 | 53,16 | 53,66 | 0,21% | 268,00 |
| 28.04.2026 | 53,38 | 53,94 | 52,44 | 53,55 | 0,37% | - |
| 27.04.2026 | 52,71 | 54,28 | 52,33 | 53,35 | 1,22% | 8,00 |
| 24.04.2026 | 53,07 | 53,81 | 52,10 | 52,71 | -0,52% | 105,00 |
| 23.04.2026 | 54,03 | 54,62 | 52,82 | 52,98 | -2,00% | 17,00 |
| 22.04.2026 | 53,06 | 54,46 | 52,41 | 54,06 | 2,52% | 64,00 |
| 21.04.2026 | 52,85 | 53,67 | 52,39 | 52,73 | 0,00% | 1.119,00 |
| 20.04.2026 | 53,23 | 53,30 | 52,03 | 52,73 | -0,99% | 63,00 |
| 17.04.2026 | 51,16 | 54,16 | 50,89 | 53,26 | 4,13% | 167,00 |
| 16.04.2026 | 52,15 | 52,57 | 50,74 | 51,15 | -1,76% | - |
| 15.04.2026 | 51,94 | 52,71 | 51,66 | 52,06 | 0,23% | 978,00 |
| 14.04.2026 | 50,08 | 52,26 | 49,91 | 51,94 | 3,69% | 53,00 |
| 13.04.2026 | 50,49 | 50,58 | 48,97 | 50,09 | -0,86% | 200,00 |
| 10.04.2026 | 50,31 | 50,83 | 49,98 | 50,53 | 0,54% | 180,00 |
| 09.04.2026 | 49,66 | 50,55 | 48,86 | 50,26 | 1,84% | - |
| 08.04.2026 | 49,43 | 50,49 | 48,88 | 49,35 | 2,54% | 69,00 |
| 07.04.2026 | 49,39 | 49,42 | 48,07 | 48,12 | 0,56% | 16,00 |
| 02.04.2026 | 47,73 | 48,48 | 46,72 | 47,86 | 0,27% | 474,00 |
| 01.04.2026 | 47,40 | 47,94 | 46,60 | 47,73 | 0,80% | 81,00 |
| 31.03.2026 | 47,48 | 48,26 | 46,64 | 47,35 | -0,16% | 26,00 |
| 30.03.2026 | 46,80 | 48,10 | 46,77 | 47,42 | 1,03% | 51,00 |
| 27.03.2026 | 48,06 | 48,22 | 45,81 | 46,94 | -2,23% | 1.440,00 |
| 26.03.2026 | 48,67 | 49,01 | 47,93 | 48,01 | -1,47% | - |
| 25.03.2026 | 49,19 | 49,73 | 47,94 | 48,73 | -0,83% | - |
| 24.03.2026 | 48,73 | 49,52 | 48,10 | 49,14 | 0,95% | 22,00 |
| 23.03.2026 | 49,45 | 51,33 | 48,51 | 48,68 | -1,83% | 116,00 |
| 20.03.2026 | 49,46 | 50,43 | 49,28 | 49,58 | 0,25% | 200,00 |
| 19.03.2026 | 49,07 | 50,07 | 48,40 | 49,46 | 0,92% | 310,00 |
| 18.03.2026 | 50,47 | 50,69 | 48,74 | 49,01 | -2,66% | 165,00 |
| 17.03.2026 | 51,47 | 51,98 | 50,15 | 50,35 | -2,23% | 1.023,00 |
| 16.03.2026 | 50,73 | 51,77 | 50,29 | 51,50 | 2,12% | 30,00 |
| 13.03.2026 | 48,97 | 51,48 | 48,79 | 50,43 | 2,56% | 750,00 |
| 12.03.2026 | 52,31 | 52,43 | 48,78 | 49,17 | -6,18% | 1.406,00 |
| 11.03.2026 | 53,80 | 54,19 | 52,17 | 52,41 | -2,71% | 53,00 |
| 10.03.2026 | 54,17 | 54,46 | 53,35 | 53,87 | -0,53% | 318,00 |
| 09.03.2026 | 52,68 | 54,36 | 51,28 | 54,15 | 1,98% | 1.755,00 |
| 06.03.2026 | 54,33 | 54,83 | 51,98 | 53,10 | -2,16% | 260,00 |
| 05.03.2026 | 55,11 | 55,84 | 54,12 | 54,28 | -1,36% | - |
| 04.03.2026 | 54,32 | 55,09 | 53,55 | 55,03 | 0,64% | - |
| 03.03.2026 | 53,79 | 54,77 | 51,97 | 54,68 | 1,60% | 128,00 |
| 02.03.2026 | 54,95 | 55,11 | 53,22 | 53,82 | -1,77% | 791,00 |
| 27.02.2026 | 55,12 | 55,14 | 53,31 | 54,79 | -0,63% | 118,00 |
| 26.02.2026 | 55,80 | 56,30 | 54,88 | 55,14 | -1,32% | 4.415,00 |
| 25.02.2026 | 54,52 | 56,05 | 54,02 | 55,88 | 2,25% | 460,00 |
| 24.02.2026 | 54,36 | 54,86 | 53,81 | 54,65 | 0,70% | - |
| 23.02.2026 | 53,62 | 54,34 | 52,05 | 54,27 | 0,61% | 196,00 |
| 20.02.2026 | 53,14 | 54,07 | 51,63 | 53,94 | 1,73% | 252,00 |
| 19.02.2026 | 50,87 | 55,08 | 49,63 | 53,02 | 2,65% | 1.804,00 |
| 18.02.2026 | 52,89 | 55,48 | 50,60 | 51,65 | -2,18% | 635,00 |
| 17.02.2026 | 49,45 | 53,16 | 49,06 | 52,80 | 6,71% | 1.535,00 |
| 16.02.2026 | 49,46 | 49,54 | 49,43 | 49,48 | 0,13% | 30,00 |
| 13.02.2026 | 49,53 | 50,16 | 48,59 | 49,42 | -0,10% | 41,00 |
| 12.02.2026 | 51,87 | 52,72 | 49,31 | 49,47 | -4,54% | 2.143,00 |
| 11.02.2026 | 50,85 | 51,93 | 50,42 | 51,82 | 1,49% | - |
| 10.02.2026 | 53,37 | 53,50 | 50,88 | 51,06 | -4,17% | 210,00 |
| 09.02.2026 | 53,35 | 53,94 | 52,61 | 53,28 | -0,34% | 754,00 |
| 06.02.2026 | 53,17 | 54,13 | 52,47 | 53,46 | 0,47% | 1.146,00 |
| 05.02.2026 | 52,48 | 53,37 | 50,90 | 53,21 | 1,41% | 152,00 |
| 04.02.2026 | 50,59 | 52,65 | 49,39 | 52,47 | 3,98% | 1.020,00 |
| 03.02.2026 | 49,71 | 50,88 | 49,43 | 50,46 | 1,53% | 1.033,00 |
| 02.02.2026 | 48,58 | 49,78 | 47,65 | 49,70 | 1,68% | 600,00 |
| 30.01.2026 | 48,92 | 49,04 | 47,38 | 48,88 | -0,01% | 48,00 |
| 29.01.2026 | 48,37 | 49,23 | 48,15 | 48,89 | 0,74% | 321,00 |
| 28.01.2026 | 47,75 | 49,06 | 47,64 | 48,53 | 2,33% | - |
| 27.01.2026 | 48,65 | 48,73 | 47,19 | 47,42 | -1,84% | 236,00 |
| 26.01.2026 | 49,54 | 50,30 | 47,99 | 48,31 | -2,91% | 30,00 |
| 23.01.2026 | 50,18 | 51,00 | 49,47 | 49,76 | -0,59% | - |
| 22.01.2026 | 51,20 | 52,51 | 49,80 | 50,06 | -2,20% | 1.062,00 |
| 21.01.2026 | 49,23 | 51,36 | 47,97 | 51,18 | 4,09% | 505,00 |
| 20.01.2026 | 49,87 | 50,79 | 48,64 | 49,17 | -0,17% | 669,00 |
| 19.01.2026 | 50,96 | 51,00 | 49,24 | 49,26 | -3,69% | 306,00 |
| 16.01.2026 | 52,34 | 52,59 | 51,11 | 51,14 | -2,31% | - |
| 15.01.2026 | 51,73 | 53,22 | 50,97 | 52,35 | 1,34% | 114,00 |
| 14.01.2026 | 51,30 | 51,72 | 50,63 | 51,66 | 0,64% | 518,00 |
| 13.01.2026 | 51,41 | 51,69 | 50,41 | 51,33 | -0,12% | 156,00 |
| 12.01.2026 | 49,38 | 51,40 | 49,04 | 51,39 | 3,76% | 551,00 |
| 09.01.2026 | 48,94 | 49,67 | 48,27 | 49,53 | 1,31% | 126,00 |
| 08.01.2026 | 47,66 | 49,36 | 47,22 | 48,89 | 2,52% | 1.368,00 |
| 07.01.2026 | 48,22 | 48,53 | 47,27 | 47,69 | -1,40% | 51,00 |
| 06.01.2026 | 46,70 | 48,48 | 46,61 | 48,37 | 3,65% | 1.138,00 |
| 05.01.2026 | 45,17 | 46,99 | 44,88 | 46,66 | 3,56% | 376,00 |
| 02.01.2026 | 43,03 | 45,14 | 42,72 | 45,06 | 4,72% | 537,00 |
| 30.12.2025 | 43,09 | 43,17 | 42,70 | 43,03 | -0,17% | - |
| 29.12.2025 | 44,63 | 44,64 | 42,97 | 43,10 | -0,48% | 99,00 |
| 23.12.2025 | 44,37 | 44,41 | 43,07 | 43,31 | -2,50% | 240,00 |
| 22.12.2025 | 44,50 | 44,93 | 44,10 | 44,42 | -0,01% | 93,00 |
| 19.12.2025 | 44,09 | 45,00 | 43,42 | 44,43 | 0,81% | 600,00 |
| 18.12.2025 | 42,83 | 44,40 | 42,83 | 44,07 | 2,79% | 268,00 |
| 17.12.2025 | 42,01 | 43,42 | 41,58 | 42,88 | 2,55% | 150,00 |
| 16.12.2025 | 42,63 | 42,93 | 41,56 | 41,81 | -2,27% | 240,00 |
| 15.12.2025 | 42,61 | 43,18 | 41,93 | 42,78 | 0,73% | 225,00 |
| 12.12.2025 | 41,76 | 43,12 | 41,53 | 42,47 | 1,62% | 328,00 |
| 11.12.2025 | 41,64 | 42,36 | 41,30 | 41,80 | -0,02% | 8.136,00 |
| 10.12.2025 | 40,81 | 41,96 | 40,34 | 41,81 | 2,45% | 70,00 |
| 09.12.2025 | 40,24 | 41,01 | 40,19 | 40,81 | 1,33% | 632,00 |
| 08.12.2025 | 40,34 | 40,96 | 39,91 | 40,27 | -0,19% | 1.176,00 |
| 05.12.2025 | 41,08 | 42,00 | 40,32 | 40,35 | -1,63% | 276,00 |